V2X Inc (VVX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.33 | -7.17957221025 | 60.31 | 60.86 | 53.84 | 249175 | 56.57486458 | CS |
| 4 | -3.71 | -6.21544647345 | 59.69 | 62.26 | 53.84 | 254266 | 59.28509259 | CS |
| 12 | 0.66 | 1.19305856833 | 55.32 | 69.75 | 53.84 | 222673 | 60.23329194 | CS |
| 26 | 9.95 | 21.6163371714 | 46.03 | 69.75 | 44.83 | 167899 | 56.51272288 | CS |
| 52 | 10.94 | 24.2895204263 | 45.04 | 69.75 | 37.0367 | 125914 | 52.3387949 | CS |
| 156 | 22.55 | 67.4543822914 | 33.43 | 69.75 | 29.55 | 94910 | 48.08253938 | CS |
| 260 | 22.55 | 67.4543822914 | 33.43 | 69.75 | 29.55 | 94910 | 48.08253938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 56.19 | -0.87 | -1.52 | 56.61 | 56.785 | 55.11 | 239136 |
| 1734392400 | 57.06 | 1.25 | 2.24 | 56.06 | 57.135 | 55.22 | 273778 |
| 1734133200 | 55.81 | 0.41 | 0.74 | 55.4 | 55.93 | 53.84 | 188554 |
| 1734046800 | 55.4 | -3.92 | -6.61 | 58 | 58.08 | 54.72 | 354855 |
| 1733960400 | 59.32 | -0.17 | -0.29 | 60.31 | 60.86 | 59.04 | 189550 |
| 1733874000 | 59.49 | 0.67 | 1.14 | 58.82 | 59.995 | 58.35 | 266406 |
| 1733787600 | 58.82 | -2.35 | -3.84 | 61.47 | 61.8 | 58.79 | 223187 |
| 1733528400 | 61.17 | 0.92 | 1.53 | 60.89 | 61.37 | 59.93 | 189655 |
| 1733442000 | 60.25 | 0.35 | 0.58 | 59.77 | 60.27 | 59.415 | 232839 |
| 1733355600 | 59.9 | -0.17 | -0.28 | 60.2 | 60.52 | 59.52 | 358660 |
| 1733269200 | 60.07 | 0.48 | 0.81 | 59.28 | 60.07 | 58.2 | 211615 |
| 1733182800 | 59.59 | -0.66 | -1.10 | 60 | 60.88 | 59.37 | 541827 |
| 1732917840 | 60.25 | -0.04 | -0.07 | 60.72 | 61.29 | 60.02 | 85160 |
| 1732750800 | 60.29 | 0.08 | 0.13 | 60.76 | 60.95 | 59.86 | 167229 |
| 1732664400 | 60.21 | -0.39 | -0.64 | 60.55 | 61.07 | 59.57 | 286851 |
| 1732578000 | 60.6 | -0.09 | -0.15 | 61.98 | 62.26 | 60.37 | 335314 |
| 1732318800 | 60.69 | -0.47 | -0.77 | 61.51 | 62.22 | 60.17 | 265383 |
| 1732232400 | 61.16 | -0.66 | -1.07 | 62.13 | 62.14 | 60.45 | 158760 |
| 1732146000 | 61.82 | 2.29 | 3.85 | 59.69 | 61.96 | 59.435 | 262289 |
| 1732059600 | 59.53 | 2.09 | 3.64 | 57.16 | 59.61 | 57.16 | 230900 |
| 1731973200 | 57.44 | 0.48 | 0.84 | 56.72 | 57.55 | 55.67 | 266035 |
| 1731714000 | 56.96 | -2.46 | -4.14 | 59.43 | 59.5 | 56.34 | 600185 |
| 1731627600 | 59.42 | -1.25 | -2.06 | 60.85 | 61.255 | 58.45 | 860261 |
| 1731541200 | 60.67 | -7.02 | -10.37 | 62.76 | 62.76 | 59.94 | 1519761 |
| 1731454800 | 67.69 | -1.01 | -1.47 | 68.53 | 69.11 | 67.52 | 84733 |
| 1731368400 | 68.7 | 2.18 | 3.28 | 67.29 | 69.75 | 66.76 | 172262 |
| 1731109200 | 66.519999 | -0.07 | -0.11 | 66.54 | 67.7 | 65.76 | 166988 |
| 1731022800 | 66.59 | -2.23 | -3.24 | 69.07 | 69.31 | 66.22 | 165005 |
| 1730936400 | 68.82 | 6.14 | 9.80 | 64.94 | 69.27 | 63.895 | 312170 |
| 1730850000 | 62.68 | 0.77 | 1.24 | 66 | 66 | 58.9 | 449485 |
| 1730763600 | 61.91 | 0.45 | 0.73 | 62 | 63.0037 | 61.84 | 84045 |
| 1730500800 | 61.46 | -0.14 | -0.23 | 62.08 | 63.01 | 61.39 | 75326 |
| 1730414400 | 61.6 | -1 | -1.60 | 62.42 | 62.555 | 61.488 | 75175 |
| 1730328000 | 62.6 | 0.05 | 0.08 | 62.42 | 63.86 | 62.42 | 69134 |
| 1730241600 | 62.55 | -0.27 | -0.43 | 62.55 | 62.975 | 62.08 | 77075 |
| 1730155200 | 62.82 | 0.61 | 0.98 | 62.74 | 63.51 | 62.1 | 50992 |
| 1729896000 | 62.21 | 0.03 | 0.05 | 62.88 | 63.36 | 61.96 | 68530 |
| 1729809600 | 62.18 | -0.06 | -0.10 | 62.69 | 63.415 | 61.77 | 57898 |
| 1729723200 | 62.24 | -0.49 | -0.78 | 62.42 | 63.49 | 61.8053 | 61900 |
| 1729636800 | 62.73 | -0.31 | -0.49 | 62.84 | 63.205 | 62.2101 | 77547 |
| 1729550400 | 63.04 | -0.75 | -1.18 | 63.9 | 64.108 | 62.38 | 62453 |
| 1729291200 | 63.79 | 0.11 | 0.17 | 64 | 64.334999 | 63.04 | 96857 |
| 1729204800 | 63.68 | -0.25 | -0.39 | 63.83 | 64.62 | 63.1828 | 104565 |
| 1729118400 | 63.93 | 0.98 | 1.56 | 63.13 | 64.28 | 62.96 | 97511 |
| 1729032000 | 62.95 | -2.19 | -3.36 | 65.33 | 65.61 | 62.94 | 126014 |
| 1728945600 | 65.14 | 1.14 | 1.78 | 63.81 | 65.59 | 63.21 | 119233 |
| 1728686400 | 64 | 4.56 | 7.67 | 60.73 | 64.2 | 60.66 | 234804 |
| 1728600000 | 59.44 | -0.85 | -1.41 | 59.83 | 60.3 | 58.55 | 252410 |
| 1728513600 | 60.29 | 1.12 | 1.89 | 59.64 | 61.4511 | 59.58 | 221523 |
| 1728427200 | 59.17 | -0.12 | -0.20 | 59.48 | 59.75 | 58.62 | 187643 |
| 1728340800 | 59.29 | 0.74 | 1.26 | 58.12 | 59.59 | 58.12 | 148797 |
| 1728081600 | 58.55 | 0.8 | 1.39 | 58.79 | 58.85 | 57.3 | 123252 |
| 1727995200 | 57.75 | 0.66 | 1.16 | 57.04 | 57.91 | 56.6125 | 141935 |
| 1727908800 | 57.09 | 0.42 | 0.74 | 56.77 | 57.58 | 56.2 | 103401 |
| 1727822400 | 56.67 | 0.81 | 1.45 | 56 | 57 | 55.05 | 171568 |
| 1727736000 | 55.86 | 0.31 | 0.56 | 55.16 | 55.95 | 54.965 | 164957 |
| 1727476800 | 55.55 | 0.48 | 0.87 | 55.27 | 55.78 | 55 | 137215 |
| 1727390400 | 55.07 | 0.34 | 0.62 | 55.2 | 55.52 | 54.65 | 167360 |
| 1727304000 | 54.73 | -0.54 | -0.98 | 55.32 | 55.43 | 54.725 | 119760 |
| 1727217600 | 55.27 | 0.15 | 0.27 | 55.37 | 55.61 | 54.335 | 115667 |
| 1727131200 | 55.12 | 0.52 | 0.95 | 55.2 | 55.2 | 54.14 | 183709 |
| 1726872000 | 54.6 | 0.14 | 0.26 | 54.13 | 55.4699 | 53.335 | 375181 |
| 1726785600 | 54.46 | 3.05 | 5.93 | 52.37 | 54.49 | 52.04 | 141034 |
| 1726699200 | 51.41 | -0.83 | -1.59 | 52.61 | 52.81 | 51.3 | 147114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
